Columbia Emerging Markets Fund Class C (EEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
-0.15 (-0.97%)
At close: Apr 2, 2026
EEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.97% |
| Apr 1, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2.37% |
| Mar 31, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 3.34% |
| Mar 30, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.21% |
| Mar 27, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.60% |
| Mar 26, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -4.23% |
| Mar 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.89% |
| Mar 24, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.84% |
| Mar 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.39% |
| Mar 20, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -3.64% |
| Mar 19, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.45% |
| Mar 18, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.95% |
| Mar 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.89% |
| Mar 16, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.81% |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.20% |
| Mar 12, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -3.71% |
| Mar 11, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.32% |
| Mar 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.67% |
| Mar 9, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.43% |
| Mar 6, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -2.22% |
| Mar 5, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| Mar 4, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.13% |
| Mar 3, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -6.02% |
| Mar 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.77% |
| Feb 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.59% |
| Feb 26, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.76% |
| Feb 25, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.82% |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% |
| Feb 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% |
| Feb 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.36% |
| Feb 19, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Feb 18, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.85% |
| Feb 17, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Feb 13, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| Feb 12, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.96% |
| Feb 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.28% |
| Feb 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |
| Feb 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.81% |
| Feb 6, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.75% |
| Feb 5, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -2.01% |
| Feb 4, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.06% |
| Feb 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Feb 2, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.19% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.91% |
| Jan 29, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Jan 28, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.24% |
| Jan 27, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.28% |
| Jan 26, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Jan 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.51% |
| Jan 22, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% |